Costco Wholesale Corp (COST) Historical Stock Data
954.07 ↓0.73 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COST is up 0.05% a day on average. There have been 17 days where Costco Wholesale Corp closed green and 13 days where COST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 949.39 | 954.07 | ↑$4.68 (0.49%) | 943.05 | 961.94 | 5.09M |
| 2024-12-19 | 973.31 | 954.80 | ↓$18.51 (-1.90%) | 953.51 | 974.62 | 2.07M |
| 2024-12-18 | 982.00 | 964.74 | ↓$17.26 (-1.76%) | 964.03 | 985.60 | 2.63M |
| 2024-12-17 | 994.00 | 982.08 | ↓$11.92 (-1.20%) | 980.76 | 996.92 | 2.04M |
| 2024-12-16 | 988.00 | 992.87 | ↑$4.87 (0.49%) | 986.55 | 1,008.25 | 2.37M |
| 2024-12-13 | 980.76 | 989.35 | ↑$8.59 (0.88%) | 965.73 | 1,006.68 | 2.88M |
| 2024-12-12 | 1,001.68 | 988.39 | ↓$13.29 (-1.33%) | 987.21 | 1,002.47 | 1.95M |
| 2024-12-11 | 995.00 | 994.69 | ↓$0.31 (-0.03%) | 993.59 | 1,007.80 | 1.74M |
| 2024-12-10 | 989.00 | 993.40 | ↑$4.40 (0.44%) | 985.88 | 994.99 | 1.41M |
| 2024-12-09 | 996.00 | 987.86 | ↓$8.14 (-0.82%) | 980.50 | 997.01 | 1.79M |
| 2024-12-06 | 982.60 | 992.61 | ↑$10.01 (1.02%) | 982.26 | 997.71 | 1.73M |
| 2024-12-05 | 986.66 | 982.26 | ↓$4.40 (-0.45%) | 978.20 | 990.13 | 1.98M |
| 2024-12-04 | 981.03 | 990.92 | ↑$9.89 (1.01%) | 977.55 | 991.10 | 1.67M |
| 2024-12-03 | 974.69 | 982.15 | ↑$7.46 (0.77%) | 970.76 | 983.00 | 1.64M |
| 2024-12-02 | 971.36 | 975.00 | ↑$3.64 (0.37%) | 964.76 | 976.50 | 1.92M |
| 2024-11-29 | 968.09 | 971.88 | ↑$3.79 (0.39%) | 962.47 | 973.27 | 1.09M |
| 2024-11-27 | 971.46 | 961.55 | ↓$9.91 (-1.02%) | 958.64 | 972.29 | 1.44M |
| 2024-11-26 | 964.00 | 971.50 | ↑$7.50 (0.78%) | 960.89 | 974.37 | 1.40M |
| 2024-11-25 | 973.87 | 960.89 | ↓$12.98 (-1.33%) | 949.69 | 975.00 | 3.01M |
| 2024-11-22 | 962.74 | 964.01 | ↑$1.27 (0.13%) | 958.52 | 976.30 | 2.06M |
| 2024-11-21 | 932.99 | 955.65 | ↑$22.66 (2.43%) | 930.37 | 958.49 | 2.30M |
| 2024-11-20 | 926.82 | 928.08 | ↑$1.26 (0.14%) | 916.50 | 928.76 | 1.20M |
| 2024-11-19 | 928.00 | 930.15 | ↑$2.15 (0.23%) | 916.36 | 934.00 | 1.69M |
| 2024-11-18 | 910.94 | 919.51 | ↑$8.58 (0.94%) | 907.11 | 925.94 | 1.77M |
| 2024-11-15 | 917.93 | 907.07 | ↓$10.86 (-1.18%) | 905.56 | 920.55 | 2.26M |
| 2024-11-14 | 926.46 | 923.89 | ↓$2.57 (-0.28%) | 922.17 | 931.07 | 1.79M |
| 2024-11-13 | 930.00 | 933.73 | ↑$3.73 (0.40%) | 923.20 | 937.59 | 1.72M |
| 2024-11-12 | 934.90 | 932.38 | ↓$2.52 (-0.27%) | 927.00 | 939.52 | 1.57M |
| 2024-11-11 | 943.79 | 932.88 | ↓$10.91 (-1.16%) | 931.44 | 951.28 | 1.80M |
| 2024-11-08 | 914.00 | 943.80 | ↑$29.80 (3.26%) | 913.75 | 961.95 | 3.23M |
Create an account or log in to view more rows.
$COST yeah we're going green today
$COST buy bitches
$COST whelp. you win this round. goodluck
$COST just bought a half position.
$COST rubbish
$COST what’s gonna happen now
$COST the price is wrong
$COST don’t be boring today beast
$COST oversold
$COST looks good